Inventec Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2025	46.00	46.70	45.60	45.85	45.85	-0.33%	13,523,949
Oct 22, 2025	44.80	46.10	44.80	46.00	46.00	1.32%	19,648,860
Oct 21, 2025	45.30	45.70	44.90	45.40	45.40	0.67%	13,091,301
Oct 20, 2025	44.30	45.40	44.05	45.10	45.10	2.85%	12,634,995
Oct 17, 2025	43.80	44.75	43.70	43.85	43.85	0.11%	11,057,843
Oct 16, 2025	44.00	44.10	43.50	43.80	43.80	0.92%	8,266,434
Oct 15, 2025	43.60	43.60	42.90	43.40	43.40	0.81%	7,419,268
Oct 14, 2025	45.25	45.40	43.00	43.05	43.05	-4.86%	26,352,976
Oct 13, 2025	44.00	45.25	43.85	45.25	45.25	-2.37%	22,574,349
Oct 9, 2025	47.35	48.00	46.25	46.35	46.35	-1.17%	28,695,609
Oct 8, 2025	46.80	47.60	46.60	46.90	46.90	0.86%	39,585,625
Oct 7, 2025	46.70	47.25	46.25	46.50	46.50	1.64%	34,455,253
Oct 3, 2025	45.65	45.75	45.15	45.75	45.75	0.55%	10,468,894
Oct 2, 2025	45.50	46.40	45.20	45.50	45.50	1.00%	13,074,447
Oct 1, 2025	45.65	47.20	44.95	45.05	45.05	-1.53%	27,628,041
Sep 30, 2025	45.65	47.00	45.20	45.75	45.75	1.89%	24,190,880
Sep 29, 2025	44.90	44.90	44.90	44.90	44.90	-	-
Sep 26, 2025	47.10	47.15	44.55	44.90	44.90	-4.67%	30,918,787
Sep 25, 2025	45.10	48.50	45.10	47.10	47.10	5.49%	65,101,561
Sep 24, 2025	45.20	45.20	44.10	44.65	44.65	-0.78%	13,887,181
Sep 23, 2025	44.95	45.30	44.75	45.00	45.00	0.78%	19,185,879
Sep 22, 2025	45.10	45.35	44.35	44.65	44.65	0.22%	15,723,323
Sep 19, 2025	43.60	45.45	43.55	44.55	44.55	2.89%	38,624,687
Sep 18, 2025	42.95	43.30	42.60	43.30	43.30	1.29%	8,877,962
Sep 17, 2025	43.25	43.50	42.65	42.75	42.75	-1.16%	8,961,921
Sep 16, 2025	43.75	43.75	42.90	43.25	43.25	-0.80%	13,597,561
Sep 15, 2025	43.80	43.90	43.20	43.60	43.60	0.46%	15,515,635
Sep 12, 2025	42.00	44.00	42.00	43.40	43.40	4.08%	44,414,663
Sep 11, 2025	42.30	42.40	41.70	41.70	41.70	-0.71%	12,509,551
Sep 10, 2025	42.35	42.40	41.70	42.00	42.00	-0.47%	16,166,905
Sep 9, 2025	42.55	42.60	41.90	42.20	42.20	0.84%	17,784,262
Sep 8, 2025	41.85	42.20	41.50	41.85	41.85	0.36%	9,882,141
Sep 5, 2025	41.65	41.70	41.15	41.70	41.70	0.97%	8,793,422
Sep 4, 2025	40.85	41.45	40.85	41.30	41.30	1.85%	9,015,449
Sep 3, 2025	40.70	40.85	40.50	40.55	40.55	-	5,012,348
Sep 2, 2025	41.55	41.55	40.45	40.55	40.55	-0.86%	13,357,017
Sep 1, 2025	41.15	41.15	40.30	40.90	40.90	-0.61%	14,205,896
Aug 29, 2025	41.70	41.95	41.15	41.15	41.15	-0.48%	11,577,127
Aug 28, 2025	41.50	41.60	41.20	41.35	41.35	-0.12%	7,025,717
Aug 27, 2025	41.65	41.80	41.40	41.40	41.40	-	9,262,252
Aug 26, 2025	41.05	41.40	40.95	41.40	41.40	0.98%	10,778,221
Aug 25, 2025	41.40	41.60	40.90	41.00	41.00	0.24%	10,066,044
Aug 22, 2025	41.00	41.70	40.90	40.90	40.90	-	14,196,147
Aug 21, 2025	41.30	41.35	40.75	40.90	40.90	-0.73%	12,700,088
Aug 20, 2025	40.90	41.30	40.70	41.20	41.20	0.73%	15,336,821
Aug 19, 2025	41.40	41.40	40.85	40.90	40.90	-1.92%	12,602,336
Aug 18, 2025	41.20	41.70	40.90	41.70	41.70	1.34%	18,865,577
Aug 15, 2025	42.00	42.00	40.85	41.15	41.15	-1.44%	19,571,776
Aug 14, 2025	42.05	42.15	41.60	41.75	41.75	-0.36%	14,231,057
Aug 13, 2025	42.25	42.45	41.55	41.90	41.90	-0.48%	21,083,747